| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.07 | -1.33% | 3,326,200 | 14,900 | 0.1 |
4.83
5.50
5.46
|
|
2 tháng
(2026-01-15) |
-0.78 | -13.02% | 9,410,700 | -23,000 | -0.2 |
4.83
6.15
5.46
|
|
3 tháng
(2025-12-16) |
-0.89 | -14.59% | 17,934,400 | -121,100 | -0.9 |
4.83
6.97
5.46
|
|
6 tháng
(2025-09-17) |
0.39 | 8.09% | 49,607,400 | -114,100 | -0.2 |
4.55
9.23
5.46
|
|
12 tháng
(2025-03-21) |
0.92 | 21.35% | 63,370,300 | -281,200 | -1.0 |
3.64
9.23
5.46
|
|
24 tháng
(2024-03-26) |
-0.50 | -8.79% | 90,237,000 | -358,307 | -1.3 |
3.64
9.23
5.46
|
|
36 tháng
(2023-04-03) |
1.44 | 38.17% | 134,939,400 | -91,331 | 0.4 |
3.64
9.23
5.46
|
|
60 tháng
(2021-04-12) |
-8.25 | -61.28% | 359,393,700 | -491,069 | -2.6 |
3.64
16.55
5.46
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/12/2024 |
4.17
|
50,400 | 4.21 | 4.21 | 4.16 | 0 | 2,300 | -0.0 |
| 23/12/2024 |
4.22
|
46,700 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
| 20/12/2024 |
4.19
|
22,800 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
| 19/12/2024 |
4.16
|
4,300 | 4.18 | 4.21 | 4.12 | 0 | 0 | 0 |
| 18/12/2024 |
4.22
|
10,000 | 4.23 | 4.23 | 4.16 | 0 | 1,400 | -0.0 |
| 17/12/2024 |
4.19
|
3,400 | 4.23 | 4.23 | 4.13 | 0 | 1,500 | -0.0 |
| 16/12/2024 |
4.20
|
12,200 | 4.21 | 4.24 | 4.17 | 0 | 1,000 | -0.0 |
| 13/12/2024 |
4.21
|
15,100 | 4.20 | 4.22 | 4.17 | 0 | 1,500 | -0.0 |
| 12/12/2024 |
4.21
|
31,600 | 4.20 | 4.22 | 4.16 | 0 | 5,900 | -0.0 |
| 11/12/2024 |
4.22
|
39,400 | 4.24 | 4.27 | 4.15 | 0 | 400 | -0.0 |
| 10/12/2024 |
4.25
|
45,500 | 4.15 | 4.30 | 4.15 | 0 | 100 | -0.0 |
| 09/12/2024 |
4.21
|
30,600 | 4.20 | 4.25 | 4.13 | 300 | 100 | 0.0 |
| 06/12/2024 |
4.20
|
162,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 05/12/2024 |
4.27
|
15,900 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
| 04/12/2024 |
4.22
|
444,100 | 4.18 | 4.36 | 4.18 | 13,300 | 0 | 0.1 |
| 03/12/2024 |
4.18
|
9,200 | 4.19 | 4.26 | 4.18 | 0 | 100 | -0.0 |
| 02/12/2024 |
4.20
|
49,000 | 4.19 | 4.20 | 4.11 | 0 | 3,300 | -0.0 |
| 29/11/2024 |
4.20
|
50,400 | 4.22 | 4.22 | 4.19 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
51,400 | 4.25 | 4.26 | 4.17 | 0 | 0 | 0 |
| 27/11/2024 |
4.20
|
95,000 | 4.20 | 4.26 | 4.17 | 0 | 0 | 0 |
| 26/11/2024 |
4.21
|
51,700 | 4.14 | 4.27 | 4.07 | 1,100 | 0 | 0.0 |
| 25/11/2024 |
4.16
|
54,500 | 4.15 | 4.18 | 4.13 | 0 | 1,700 | -0.0 |
| 22/11/2024 |
4.16
|
177,400 | 4.16 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 21/11/2024 |
4.15
|
38,500 | 4.17 | 4.18 | 4.13 | 0 | 9,200 | -0.0 |
| 20/11/2024 |
4.15
|
26,300 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
87,100 | 4.18 | 4.18 | 4.11 | 1,900 | 0 | 0.0 |
| 18/11/2024 |
4.14
|
49,100 | 4.18 | 4.18 | 4.11 | 0 | 100 | -0.0 |
| 15/11/2024 |
4.13
|
200,400 | 4.11 | 4.15 | 4.09 | 0 | 0 | 0 |
| 14/11/2024 |
4.13
|
115,000 | 4.25 | 4.25 | 3.99 | 0 | 40,200 | -0.2 |
| 13/11/2024 |
4.13
|
44,800 | 4.09 | 4.17 | 4.09 | 0 | 0 | 0 |
| 12/11/2024 |
4.13
|
14,000 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 |
| 11/11/2024 |
4.12
|
120,300 | 4.13 | 4.18 | 4.11 | 9,500 | 1,000 | 0.0 |
| 08/11/2024 |
4.13
|
79,900 | 4.25 | 4.25 | 4.13 | 3,700 | 0 | 0.0 |
| 07/11/2024 |
4.15
|
168,800 | 4.14 | 4.17 | 4.12 | 2,500 | 0 | 0.0 |
| 06/11/2024 |
4.16
|
35,400 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 |
| 05/11/2024 |
4.16
|
148,600 | 4.06 | 4.20 | 4.00 | 2,100 | 0 | 0.0 |
| 04/11/2024 |
4.03
|
52,700 | 4.12 | 4.12 | 3.97 | 13,200 | 0 | 0.1 |
| 01/11/2024 |
4.03
|
175,400 | 4.11 | 4.11 | 3.97 | 0 | 4,200 | -0.0 |
| 31/10/2024 |
4.08
|
91,600 | 4.02 | 4.26 | 4.01 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
4.02
|
136,000 | 4.11 | 4.18 | 3.99 | 0 | 0 | 0 |
| 29/10/2024 |
4.14
|
146,600 | 4.25 | 4.28 | 4.03 | 4,900 | 100 | 0.0 |
| 28/10/2024 |
4.25
|
28,800 | 4.35 | 4.35 | 4.24 | 2,800 | 0 | 0.0 |
| 25/10/2024 |
4.29
|
25,900 | 4.28 | 4.36 | 4.28 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
23,300 | 4.28 | 4.39 | 4.27 | 100 | 2,000 | -0.0 |
| 23/10/2024 |
4.28
|
53,200 | 4.38 | 4.38 | 4.27 | 0 | 1,000 | -0.0 |
| 22/10/2024 |
4.28
|
32,800 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 21/10/2024 |
4.33
|
45,500 | 4.35 | 4.35 | 4.27 | 0 | 500 | -0.0 |
| 18/10/2024 |
4.33
|
56,600 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
62,800 | 4.39 | 4.39 | 4.26 | 7,200 | 0 | 0.0 |
| 16/10/2024 |
4.29
|
55,100 | 4.43 | 4.43 | 4.28 | 0 | 0 | 0 |
| 15/10/2024 |
4.38
|
67,200 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
| 14/10/2024 |
4.40
|
90,300 | 4.40 | 4.47 | 4.39 | 0 | 700 | -0.0 |
| 11/10/2024 |
4.44
|
40,200 | 4.48 | 4.48 | 4.39 | 0 | 500 | -0.0 |
| 10/10/2024 |
4.44
|
78,800 | 4.46 | 4.50 | 4.42 | 1,800 | 0 | 0.0 |
| 09/10/2024 |
4.46
|
69,900 | 4.48 | 4.53 | 4.45 | 0 | 0 | 0 |
| 08/10/2024 |
4.46
|
57,500 | 4.51 | 4.51 | 4.44 | 500 | 0 | 0.0 |
| 07/10/2024 |
4.49
|
25,800 | 4.52 | 4.54 | 4.48 | 0 | 0 | 0 |
| 04/10/2024 |
4.49
|
18,400 | 4.48 | 4.51 | 4.47 | 300 | 0 | 0.0 |
| 03/10/2024 |
4.51
|
52,400 | 4.55 | 4.55 | 4.47 | 400 | 400 | -0 |
| 02/10/2024 |
4.51
|
58,800 | 4.48 | 4.55 | 4.46 | 300 | 0 | 0.0 |
| 01/10/2024 |
4.53
|
64,800 | 4.56 | 4.56 | 4.51 | 200 | 0 | 0.0 |
| 30/09/2024 |
4.54
|
44,900 | 4.55 | 4.57 | 4.51 | 0 | 0 | 0 |
| 27/09/2024 |
4.55
|
78,400 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
| 26/09/2024 |
4.55
|
39,300 | 4.60 | 4.63 | 4.55 | 0 | 0 | 0 |
| 25/09/2024 |
4.55
|
52,800 | 4.54 | 4.58 | 4.54 | 600 | 6,800 | -0.0 |
| 24/09/2024 |
4.56
|
41,700 | 4.57 | 4.57 | 4.26 | 0 | 0 | 0 |
| 23/09/2024 |
4.55
|
6,800 | 4.54 | 4.56 | 4.49 | 400 | 0 | 0.0 |
| 20/09/2024 |
4.57
|
55,500 | 4.53 | 4.62 | 4.53 | 500 | 0 | 0.0 |
| 19/09/2024 |
4.53
|
21,900 | 4.52 | 4.57 | 4.51 | 0 | 0 | 0 |
| 18/09/2024 |
4.51
|
50,300 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
| 17/09/2024 |
4.53
|
28,300 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
| 16/09/2024 |
4.56
|
31,900 | 4.53 | 4.58 | 4.53 | 0 | 0 | 0 |
| 13/09/2024 |
4.53
|
9,800 | 4.57 | 4.57 | 4.52 | 100 | 0 | 0.0 |
| 12/09/2024 |
4.52
|
11,400 | 4.52 | 4.58 | 4.51 | 900 | 0 | 0.0 |
| 11/09/2024 |
4.50
|
49,500 | 4.49 | 4.53 | 4.47 | 0 | 0 | 0 |
| 10/09/2024 |
4.53
|
128,800 | 4.61 | 4.61 | 4.47 | 0 | 4,200 | -0.0 |
| 09/09/2024 |
4.61
|
30,100 | 4.62 | 4.64 | 4.53 | 0 | 0 | 0 |
| 06/09/2024 |
4.64
|
18,900 | 4.69 | 4.73 | 4.60 | 0 | 0 | 0 |
| 05/09/2024 |
4.69
|
113,400 | 4.69 | 4.76 | 4.66 | 9,100 | 400 | 0.0 |
| 04/09/2024 |
4.72
|
236,900 | 4.67 | 4.76 | 4.65 | 3,300 | 0 | 0.0 |
| 30/08/2024 |
4.59
|
163,100 | 4.58 | 4.61 | 4.55 | 0 | 0 | 0 |
| 29/08/2024 |
4.53
|
60,000 | 4.55 | 4.55 | 4.48 | 0 | 0 | 0 |
| 28/08/2024 |
4.55
|
89,800 | 4.56 | 4.57 | 4.48 | 9,700 | 0 | 0.0 |
| 27/08/2024 |
4.50
|
118,700 | 4.49 | 4.52 | 4.48 | 0 | 41,700 | -0.2 |
| 26/08/2024 |
4.49
|
56,600 | 4.52 | 4.53 | 4.47 | 7,000 | 2,100 | 0.0 |
| 23/08/2024 |
4.49
|
234,900 | 4.57 | 4.58 | 4.45 | 0 | 8,700 | -0.0 |
| 22/08/2024 |
4.59
|
103,000 | 4.65 | 4.65 | 4.57 | 0 | 7,100 | -0.0 |
| 21/08/2024 |
4.63
|
57,300 | 4.66 | 4.66 | 4.62 | 10,000 | 1,200 | 0.0 |
| 20/08/2024 |
4.66
|
80,000 | 4.67 | 4.69 | 4.64 | 12,000 | 0 | 0.1 |
| 19/08/2024 |
4.63
|
70,700 | 4.66 | 4.67 | 4.58 | 8,600 | 0 | 0.0 |
| 16/08/2024 |
4.65
|
334,300 | 4.54 | 4.65 | 4.54 | 19,000 | 0 | 0.1 |
| 15/08/2024 |
4.57
|
39,100 | 4.56 | 4.57 | 4.53 | 0 | 0 | 0 |
| 14/08/2024 |
4.57
|
39,100 | 4.56 | 4.59 | 4.54 | 2,000 | 0 | 0.0 |
| 13/08/2024 |
4.56
|
17,300 | 4.57 | 4.62 | 4.55 | 0 | 3,200 | -0.0 |
| 12/08/2024 |
4.55
|
22,300 | 4.54 | 4.56 | 4.53 | 1,000 | 100 | 0.0 |
| 09/08/2024 |
4.53
|
120,600 | 4.56 | 4.58 | 4.53 | 1,600 | 4,400 | -0.0 |
| 08/08/2024 |
4.56
|
59,200 | 4.56 | 4.56 | 4.51 | 400 | 1,400 | -0.0 |
| 07/08/2024 |
4.55
|
122,100 | 4.53 | 4.57 | 4.52 | 0 | 6,000 | -0.0 |
| 06/08/2024 |
4.55
|
64,000 | 4.55 | 4.56 | 4.47 | 6,300 | 0 | 0.0 |
| 05/08/2024 |
4.47
|
314,700 | 4.74 | 4.79 | 4.47 | 2,800 | 5,400 | -0.0 |